Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 122.57 | 122.80 | 120.88 | 121.13 | 3,423,946 | -1.21(-0.99%) |
Feb 27, 2019 | 123.03 | 123.98 | 122.06 | 122.34 | 2,249,980 | -1.58(-1.28%) |
Feb 26, 2019 | 123.56 | 125.20 | 123.53 | 123.92 | 2,053,484 | +0.09(+0.07%) |
Feb 25, 2019 | 125.00 | 125.45 | 123.78 | 123.83 | 2,412,330 | -0.35(-0.28%) |
Feb 22, 2019 | 123.30 | 125.03 | 122.96 | 124.18 | 2,164,051 | +1.42(+1.15%) |
Feb 21, 2019 | 122.45 | 123.61 | 120.91 | 122.76 | 3,001,520 | +0.38(+0.31%) |
Feb 20, 2019 | 118.11 | 122.67 | 117.54 | 122.38 | 3,462,765 | +4.76(+4.05%) |
Feb 19, 2019 | 115.94 | 117.97 | 115.81 | 117.62 | 2,724,090 | +0.94(+0.81%) |
Feb 15, 2019 | 115.47 | 117.20 | 114.51 | 116.67 | 2,088,416 | +2.34(+2.05%) |
Feb 14, 2019 | 113.87 | 114.51 | 112.42 | 114.33 | 1,852,411 | -0.23(-0.20%) |
Feb 13, 2019 | 111.81 | 115.28 | 111.74 | 114.56 | 2,381,817 | +3.97(+3.59%) |
Feb 12, 2019 | 112.20 | 112.55 | 110.35 | 110.59 | 2,463,567 | -0.88(-0.79%) |
Feb 11, 2019 | 111.67 | 112.47 | 111.28 | 111.47 | 1,029,472 | +0.16(+0.15%) |
Feb 08, 2019 | 110.44 | 111.33 | 110.44 | 111.30 | 1,433,017 | -0.04(-0.04%) |
Feb 07, 2019 | 112.21 | 112.61 | 110.61 | 111.34 | 1,411,050 | -1.69(-1.49%) |
Feb 06, 2019 | 112.55 | 113.49 | 112.45 | 113.03 | 1,614,174 | +0.35(+0.31%) |
Feb 05, 2019 | 111.78 | 112.77 | 111.58 | 112.68 | 1,503,213 | +1.22(+1.09%) |
Feb 04, 2019 | 110.53 | 111.51 | 110.29 | 111.47 | 1,107,039 | +1.04(+0.94%) |
Feb 01, 2019 | 110.64 | 111.03 | 109.89 | 110.43 | 1,598,604 | +0.04(+0.03%) |
Jan 31, 2019 | 109.49 | 110.87 | 108.61 | 110.39 | 2,365,917 | +0.86(+0.78%) |
Jan 30, 2019 | 107.71 | 109.67 | 107.01 | 109.53 | 2,608,780 | +2.43(+2.27%) |
Jan 29, 2019 | 106.47 | 107.31 | 106.00 | 107.10 | 1,230,400 | +0.57(+0.53%) |
Jan 28, 2019 | 105.17 | 106.83 | 104.81 | 106.53 | 1,406,326 | +0.66(+0.62%) |
Jan 25, 2019 | 105.23 | 105.95 | 103.91 | 105.88 | 1,646,434 | +1.55(+1.49%) |
Jan 24, 2019 | 104.15 | 105.01 | 103.52 | 104.33 | 798,029 | +0.14(+0.14%) |
Jan 23, 2019 | 103.56 | 104.45 | 102.73 | 104.18 | 1,722,607 | +0.80(+0.77%) |
Jan 22, 2019 | 104.78 | 104.91 | 102.19 | 103.38 | 2,904,313 | -1.72(-1.64%) |
Jan 18, 2019 | 105.83 | 105.83 | 104.34 | 105.11 | 2,449,783 | +0.56(+0.53%) |
Jan 17, 2019 | 104.87 | 105.92 | 104.27 | 104.55 | 2,224,315 | -0.78(-0.74%) |
Jan 16, 2019 | 105.90 | 107.34 | 105.14 | 105.33 | 2,926,553 | -0.87(-0.82%) |
Jan 15, 2019 | 104.36 | 106.25 | 103.65 | 106.20 | 1,855,205 | +1.98(+1.90%) |
Jan 14, 2019 | 104.70 | 105.16 | 103.93 | 104.22 | 1,464,371 | -1.24(-1.18%) |
Jan 11, 2019 | 105.32 | 105.49 | 103.45 | 105.46 | 1,887,864 | -0.61(-0.57%) |
Jan 10, 2019 | 104.40 | 107.15 | 104.09 | 106.07 | 1,746,031 | +0.82(+0.78%) |
Jan 09, 2019 | 105.95 | 106.53 | 104.66 | 105.25 | 2,853,297 | -0.54(-0.51%) |
Jan 08, 2019 | 104.92 | 106.09 | 103.92 | 105.79 | 1,692,319 | +1.69(+1.62%) |
Jan 07, 2019 | 103.53 | 104.94 | 102.12 | 104.10 | 1,586,366 | +0.19(+0.18%) |
Jan 04, 2019 | 99.41 | 104.02 | 99.41 | 103.91 | 3,159,547 | +5.85(+5.97%) |
Jan 03, 2019 | 102.50 | 103.13 | 97.90 | 98.06 | 3,469,726 | -5.51(-5.32%) |
Jan 02, 2019 | 102.86 | 104.66 | 101.48 | 103.57 | 1,869,712 | -1.06(-1.01%) |
Dec 31, 2018 | 103.72 | 104.64 | 103.51 | 104.64 | 1,837,544 | +1.27(+1.23%) |
Dec 28, 2018 | 103.31 | 104.60 | 102.55 | 103.36 | 1,328,435 | +0.59(+0.57%) |
Dec 27, 2018 | 100.50 | 102.80 | 99.08 | 102.77 | 1,691,401 | +1.01(+0.99%) |
Dec 26, 2018 | 98.02 | 101.86 | 97.75 | 101.76 | 2,599,394 | +4.42(+4.54%) |
Dec 24, 2018 | 98.81 | 99.27 | 96.98 | 97.34 | 1,504,502 | -1.82(-1.84%) |
Dec 21, 2018 | 100.61 | 102.68 | 98.60 | 99.16 | 4,481,239 | -1.26(-1.26%) |
Dec 20, 2018 | 102.40 | 102.40 | 99.24 | 100.42 | 4,335,943 | -2.12(-2.07%) |
Dec 19, 2018 | 104.83 | 105.78 | 101.94 | 102.54 | 2,317,840 | -1.78(-1.71%) |
Dec 18, 2018 | 104.78 | 105.44 | 103.63 | 104.33 | 1,953,071 | +0.56(+0.54%) |
Dec 17, 2018 | 104.02 | 105.39 | 102.73 | 103.77 | 2,441,708 | +0.00(+0.00%) |
Dec 14, 2018 | 104.09 | 106.00 | 103.49 | 103.77 | 2,325,696 | -1.15(-1.09%) |
Dec 13, 2018 | 106.57 | 106.96 | 104.33 | 104.91 | 2,144,080 | -1.18(-1.11%) |
Dec 12, 2018 | 106.21 | 107.85 | 105.99 | 106.09 | 2,713,946 | +0.04(+0.04%) |
Dec 11, 2018 | 108.27 | 108.86 | 105.82 | 106.05 | 2,711,864 | -0.75(-0.70%) |
Dec 10, 2018 | 107.41 | 108.29 | 105.25 | 106.80 | 1,854,278 | -0.42(-0.40%) |
Dec 07, 2018 | 110.70 | 112.05 | 106.69 | 107.23 | 2,735,930 | -3.92(-3.53%) |
Dec 06, 2018 | 107.64 | 111.32 | 107.09 | 111.15 | 3,031,026 | +1.75(+1.60%) |
Dec 04, 2018 | 114.70 | 114.92 | 108.84 | 109.40 | 3,213,706 | -5.81(-5.04%) |